Intact Financial Corp (OP: IFCZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 192.75 | 3,054 | +1.51(+0.79%) | |||
| Nov 18, 2024 | 191.24 | 1,467 | +1.32(+0.70%) | |||
| Nov 15, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 10,292 | -3.79(-1.96%) |
| Nov 11, 2024 | 193.71 | 17,494 | +5.78(+3.08%) | |||
| Nov 06, 2024 | 187.93 | 5,986 | -3.50(-1.83%) | |||
| Nov 01, 2024 | 191.43 | 2,707 | +0.63(+0.33%) | |||
| Oct 31, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 20,423 | -3.25(-1.67%) |
| Oct 30, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 7,924 | +0.06(+0.03%) |
| Oct 29, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 26,311 | +1.55(+0.81%) |
| Oct 25, 2024 | 192.44 | 6,800 | -0.68(-0.35%) | |||
| Oct 24, 2024 | 191.66 | 193.12 | 191.66 | 193.12 | 30,922 | -3.14(-1.60%) |
| Oct 21, 2024 | 196.26 | 14,177 | +4.33(+2.26%) | |||
| Oct 11, 2024 | 191.93 | 19,725 | +6.32(+3.40%) | |||
| Oct 09, 2024 | 185.61 | 6 | -0.90(-0.48%) | |||
| Oct 07, 2024 | 186.51 | 36 | -4.09(-2.15%) | |||
| Oct 04, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 121 | -2.85(-1.47%) |
| Oct 01, 2024 | 193.45 | 837 | +4.61(+2.44%) | |||
| Sep 24, 2024 | 188.84 | 21 | -0.87(-0.46%) | |||
| Sep 23, 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 123 | +2.18(+1.16%) |
| Sep 20, 2024 | 187.42 | 187.53 | 187.42 | 187.53 | 451 | +2.42(+1.31%) |
| Sep 18, 2024 | 185.11 | 1 | +0.67(+0.36%) | |||
| Sep 10, 2024 | 184.44 | 237 | -1.42(-0.76%) | |||
| Sep 09, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 105 | +0.96(+0.52%) |
| Sep 06, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 798 | -0.73(-0.39%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
